Book Online
or Call 1-855-SAUSALITO
Sign In
|
Register
|
About Sausalito
|
Contact Us
Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast
|
Traffic
Online Reservations
Cavallo Point
Casa Madrona
The Gables Inn
Mill Valley Inn
Acqua Hotel
Larkspur Hotel
Waters Edge
The Lodge at Tiburon
Sausalito Hotels
Vacation Packages
San Francisco Hotels
Event Calendar
Art Galleries
Arts and Culture
Amusement Parks
Nightlife
Attractions
Sausalito Ferry
Public Parks
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Museums and Historical Places
Environmental
Food and Wine
Day Trips
Visit San Francisco
Spas and Massage
Apartments
Arts, Culture, & Entertainment
Amusement and Water Parks
Art Galleries & Dealers
Art Instruction & Schools
Attractions
Environmental
Food and Wine Entertainment
Marin Arts and Culture
Movie Theaters & Movie Rentals
Museums
Music Venues
Photographers
Photography - Commercial
Automotive
Auto Glass & Detailing
Auto Repair Service
Gas Stations
New & Used Car Dealers
Boating
Boat Rides
Boat Storage
Boats & Chartered Boats
Harbors, Marinas & Yacht Clubs
Private Yacht Clubs
Business & Professional Services
Employment Agencies
Industrial Supplies & Services
Insurance Agents & Agencies
Mailing & Shipping
Photography - Commercial
Private Investigators
Rubbish & Garbage Removal
Security Systems
Self Storage
Community & City Services
Chamber of Commerce
City & County Government
City Hall
City Maps & Guides
City of Sausalito
Community Centers
Fire Department
Library
Police Department
Post Offices
State Government
Construction and Contractors
Architects
General Contractors
Home Remodeling
Landscaping
Plumbers
Education and Schools
Nursery Schools & Kindergarten
Private Schools
Public Schools
Tutoring
Financial and Legal Services
Accountants & Tax
Banks
Bookkeeping
Financial Consultants
Lawyers & Attorneys at Law
Public Notaries
Health & Child Care
Acupuncture / Alternative Medicine
Child Protective Services
Chiropractors
Day Care
Dentists
Doctors, Physicians & Surgeons
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Hypnotherapy
Medical Equipment
Physical Therapists
Psychiatrists & Therapists
Specialists
Home and Garden
Cleaning Services
Doors & Windows
Floor Coverings
Interior Design
Landscaping
Moving Companies
Pools, Spas & Saunas
Remodeling
Media
Local TV Stations
Magazine Publishers
Newspapers
Online Publications
Print Publications
Radio Stations
Nightclubs & Music
Organizations, Foundations, & Associations
Business/Professional
Charitable Foundations
Common Interest Groups
Non-Profits
Youth Organizations
Pets
Dog & Cat Grooming
Kennels & Pet Boarding
Pet Hospitals
Pet Supplies
Veterinarians
Real Estate
Apartments
Appraisers
Commercial Development
Commercial Management
Commercial Real Estate
Construction
Developers
Mortgage Brokers
Property Management
Residential Real Estate
Religion
Restaurants, Food & Bars
American
Bakery
Breakfast
Burgers
Chinese
Coffee & Caf�s
Deli
Fast Food
Free Wi-Fi
French
Himalayan
Ice Cream / Frozen Yogurt
Indian
Italian
Mexican
Ocean View Restaurants
Pizza
Seafood
Sports Bars
Steakhouse
Sushi
Thai Food
Wine Tasting Room
Salons, Spas, & Fitness
Barbers
Beauty Salons
Cosmetics
Fitness Equipment
Gyms & Health Clubs
Manicures & Pedicures
Massages
Personal Trainers
Spas
Waxing
Sausalito Hotels & Inns
Bed & Breakfasts
Hotels, Motels & Resorts
Vacation Rentals
Shopping
Book Stores
Children's Clothing
Electronics
Florists
Furniture & Appliances
Gifts & Specialty Shops
Grocery Stores
Handbags
Jewelers
Marin County Shopping Centers
Men & Women's Clothing
Men's Clothing
Shoes
Sportswear
Women's Clothing
Yoga
Sports and Recreation
Bicycle Rentals & Retailers
Boats & Chartered Boats
Kayaking
Public Parks
Walking Trails
Technology & Utility Services
Computer Parts & Supplies
Computer Repair
Electric Companies
Internet Service Providers
Telephone & Cable Companies
Website Development & Design
Travel and Transportation
Airport Transportation
Bike Rentals
Buses Charter & Rental
Ferry
Limo Car Services
Taxi Cabs
Travel Agencies
Weddings
Caterers
Planners
Venues
Wi-Fi Hotspots
Your Business Here
Ferry Schedule
Surf Report
Coupons
Contests
Classifieds
Site Forums
Photo Gallery
Story Archives
Advertise With Us
Free Email
Send Flowers
Search Hotels in Sausalito
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Charles & Colvard
(NQ:
CTHR
)
2.420
-0.180 (-6.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2016
1.220
1.220
1.120
1.150
6,688
+0.01(+0.88%)
Mar 30, 2016
1.230
1.250
1.120
1.140
11,962
-0.08(-6.56%)
Mar 29, 2016
1.210
1.270
1.210
1.220
12,088
-0.02(-1.61%)
Mar 28, 2016
1.220
1.240
1.200
1.240
17,962
-0.05(-3.76%)
Mar 24, 2016
1.270
1.288
1.288
1.288
16,800
+0.03(+2.26%)
Mar 23, 2016
1.320
1.320
1.200
1.260
40,986
-0.08(-5.97%)
Mar 22, 2016
1.310
1.350
1.290
1.340
14,485
+0.09(+7.20%)
Mar 21, 2016
1.320
1.390
1.240
1.250
10,152
-0.05(-3.85%)
Mar 18, 2016
1.370
1.370
1.280
1.300
30,089
-0.04(-2.99%)
Mar 17, 2016
1.360
1.480
1.322
1.340
32,820
-0.07(-4.90%)
Mar 16, 2016
1.480
1.490
1.300
1.409
146,212
-0.03(-2.15%)
Mar 15, 2016
1.280
1.490
1.280
1.440
268,904
+0.17(+13.39%)
Mar 14, 2016
1.190
1.290
1.100
1.270
78,912
+0.10(+8.55%)
Mar 11, 2016
1.200
1.250
1.100
1.170
192,179
+0.12(+11.42%)
Mar 10, 2016
1.060
1.070
1.040
1.050
2,029
+0.04(+3.98%)
Mar 09, 2016
1.100
1.100
0.9785
1.010
28,292
-0.05(-4.73%)
Mar 08, 2016
0.9200
1.090
0.9200
1.060
47,222
+0.16(+17.78%)
Mar 07, 2016
0.9400
0.9400
0.8300
0.9000
6,193
-0.01(-1.10%)
Mar 04, 2016
0.8818
0.9998
0.8818
0.9100
15,593
+0.01(+1.10%)
Mar 03, 2016
0.9100
0.9400
0.8105
0.9001
16,973
+0.01(+1.13%)
Mar 02, 2016
0.9044
0.9200
0.8800
0.8900
15,018
-0.03(-3.26%)
Mar 01, 2016
0.8980
0.9380
0.8977
0.9200
39,409
+0.08(+9.52%)
Feb 29, 2016
0.8600
0.8600
0.8400
0.8400
785
-0.04(-4.55%)
Feb 26, 2016
0.8500
0.8880
0.8500
0.8800
900
+0.07(+8.24%)
Feb 25, 2016
0.8200
0.8300
0.8100
0.8130
13,092
-0.02(-2.05%)
Feb 24, 2016
0.8301
0.8301
0.8300
0.8300
4,082
-0.06(-6.74%)
Feb 23, 2016
0.8221
0.8900
0.8220
0.8900
1,477
+0.01(+1.14%)
Feb 22, 2016
0.8760
0.9000
0.8200
0.8800
4,141
+0.03(+3.09%)
Feb 19, 2016
0.8900
0.8900
0.8536
0.8536
3,583
-0.03(-3.00%)
Feb 18, 2016
0.8500
0.8800
0.8200
0.8800
20,110
+0.03(+3.52%)
Feb 17, 2016
0.8597
0.8800
0.8500
0.8501
29,680
+0.01(+1.19%)
Feb 16, 2016
0.8200
0.8550
0.8200
0.8401
76,242
+0.04(+5.00%)
Feb 12, 2016
0.7700
0.8001
0.8001
0.8001
11,400
+0.03(+3.90%)
Feb 11, 2016
0.8500
0.8500
0.7500
0.7701
17,361
-0.05(-6.09%)
Feb 10, 2016
0.8500
0.8500
0.7600
0.8200
35,942
-0.03(-3.37%)
Feb 09, 2016
0.8600
0.8600
0.8400
0.8486
3,564
-0.00(-0.16%)
Feb 08, 2016
0.8500
0.8700
0.8500
0.8500
27,129
-0.03(-3.42%)
Feb 05, 2016
0.8800
0.9000
0.8800
0.8801
1,629
+0.01(+1.15%)
Feb 04, 2016
0.8900
0.9200
0.8700
0.8701
15,951
-0.08(-8.41%)
Feb 03, 2016
0.8800
0.9800
0.8800
0.9500
940
+0.06(+6.74%)
Feb 02, 2016
0.9500
0.9700
0.8900
0.8900
2,794
-0.06(-6.32%)
Feb 01, 2016
0.9500
0.9800
0.9500
0.9500
42,816
+0.00(+0.00%)
Jan 29, 2016
0.9698
0.9800
0.9500
0.9500
24,635
+0.00(+0.00%)
Jan 28, 2016
0.9338
0.9699
0.9338
0.9500
4,445
+0.04(+4.40%)
Jan 27, 2016
1.000
1.000
0.9000
0.9100
7,015
+0.02(+2.25%)
Jan 26, 2016
0.8600
0.9699
0.8501
0.8900
35,772
-0.01(-1.11%)
Jan 25, 2016
0.9000
0.9000
0.8500
0.9000
58,723
+0.00(+0.00%)
Jan 22, 2016
1.020
1.020
0.9000
0.9000
134,620
-0.15(-14.29%)
Jan 21, 2016
1.040
1.050
1.040
1.050
657
+0.05(+5.00%)
Jan 20, 2016
1.040
1.040
1.000
1.000
14,959
-0.03(-2.91%)
Jan 19, 2016
1.050
1.090
1.000
1.030
8,567
-0.01(-0.96%)
Jan 15, 2016
1.070
1.040
1.040
1.040
9,900
-0.05(-4.59%)
Jan 14, 2016
1.090
1.130
1.080
1.090
42,587
-0.03(-2.67%)
Jan 13, 2016
1.160
1.160
1.110
1.120
7,454
-0.01(-0.89%)
Jan 12, 2016
1.110
1.160
1.110
1.130
4,425
+0.01(+0.89%)
Jan 11, 2016
1.110
1.180
1.110
1.120
38,420
-0.02(-1.75%)
Jan 08, 2016
1.120
1.150
1.100
1.140
76,631
+0.03(+2.70%)
Jan 07, 2016
1.100
1.140
1.090
1.110
23,608
-0.02(-1.77%)
Jan 06, 2016
1.130
1.150
1.129
1.130
6,694
+0.01(+0.89%)
Jan 05, 2016
1.120
1.140
1.120
1.120
16,707
+0.01(+0.90%)
Jan 04, 2016
1.120
1.120
1.090
1.110
16,360
-0.01(-0.89%)
Dec 31, 2015
1.150
1.120
1.120
1.120
118,900
-0.03(-2.61%)
Dec 30, 2015
1.120
1.150
1.120
1.150
29,393
+0.02(+1.77%)
Dec 29, 2015
1.120
1.150
1.090
1.130
23,364
+0.01(+0.89%)
Dec 28, 2015
1.190
1.190
1.120
1.120
27,585
-0.02(-1.75%)
Dec 24, 2015
1.150
1.140
1.140
1.140
11,900
-0.01(-0.87%)
Dec 23, 2015
1.090
1.150
1.050
1.150
70,511
+0.03(+2.68%)
Dec 22, 2015
1.130
1.130
1.070
1.120
94,173
+0.01(+0.90%)
Dec 21, 2015
1.090
1.110
1.050
1.110
132,530
+0.02(+1.83%)
Dec 18, 2015
1.030
1.100
1.030
1.090
36,339
+0.06(+5.83%)
Dec 17, 2015
1.057
1.120
0.9000
1.030
111,597
-0.07(-6.36%)
Dec 16, 2015
1.120
1.130
1.070
1.100
23,329
-0.02(-1.79%)
Dec 15, 2015
1.100
1.150
1.100
1.120
6,840
-0.02(-1.75%)
Dec 14, 2015
1.160
1.200
1.051
1.140
18,504
-0.05(-4.20%)
Dec 11, 2015
1.170
1.200
1.170
1.190
26,340
-0.01(-0.83%)
Dec 10, 2015
1.150
1.200
1.100
1.200
22,177
+0.05(+4.35%)
Dec 09, 2015
1.190
1.190
1.150
1.150
7,263
-0.05(-4.17%)
Dec 08, 2015
1.170
1.200
1.155
1.200
2,587
-0.02(-1.64%)
Dec 07, 2015
1.170
1.220
1.151
1.220
44,864
+0.05(+4.27%)
Dec 04, 2015
1.170
1.200
1.170
1.170
14,819
-0.02(-1.35%)
Dec 03, 2015
1.189
1.200
1.170
1.186
13,208
-0.04(-3.58%)
Dec 02, 2015
1.210
1.250
1.200
1.230
6,020
+0.02(+1.65%)
Dec 01, 2015
1.190
1.270
1.180
1.210
10,300
+0.00(+0.00%)
Nov 30, 2015
1.200
1.270
1.200
1.210
11,857
-0.06(-5.05%)
Nov 27, 2015
1.210
1.280
1.210
1.274
5,206
+0.05(+4.46%)
Nov 25, 2015
1.250
1.220
1.220
1.220
15,000
+0.01(+0.83%)
Nov 24, 2015
1.220
1.220
1.210
1.210
9,054
+0.00(+0.00%)
Nov 23, 2015
1.200
1.230
1.200
1.210
13,205
+0.00(+0.00%)
Nov 20, 2015
1.218
1.230
1.190
1.210
64,751
+0.00(+0.00%)
Nov 19, 2015
1.248
1.250
1.200
1.210
34,235
-0.05(-3.97%)
Nov 18, 2015
1.290
1.290
1.254
1.260
10,991
+0.01(+0.80%)
Nov 17, 2015
1.220
1.250
1.220
1.250
8,089
-0.03(-2.34%)
Nov 16, 2015
1.280
1.280
1.260
1.280
9,145
+0.00(+0.00%)
Nov 13, 2015
1.260
1.350
1.250
1.280
24,921
+0.03(+2.40%)
Nov 12, 2015
1.280
1.290
1.250
1.250
1,809
-0.07(-5.30%)
Nov 11, 2015
1.234
1.320
1.230
1.320
24,344
+0.11(+9.09%)
Nov 10, 2015
1.320
1.320
1.210
1.210
64,977
-0.07(-5.47%)
Nov 09, 2015
1.400
1.400
1.280
1.280
31,653
-0.12(-8.57%)
Nov 06, 2015
1.320
1.400
1.300
1.400
13,364
+0.09(+7.08%)
Nov 05, 2015
1.330
1.380
1.300
1.307
32,183
-0.10(-7.28%)
Nov 04, 2015
1.310
1.450
1.310
1.410
30,695
+0.07(+5.22%)
Nov 03, 2015
1.280
1.360
1.280
1.340
17,684
+0.05(+3.88%)
Nov 02, 2015
1.400
1.400
1.290
1.290
11,088
-0.07(-5.15%)
Oct 30, 2015
1.400
1.400
1.301
1.360
23,181
-0.01(-0.73%)
Oct 29, 2015
1.316
1.400
1.316
1.370
46,396
+0.05(+4.05%)
Oct 28, 2015
1.350
1.350
1.310
1.317
11,726
+0.01(+0.51%)
Oct 27, 2015
1.300
1.350
1.270
1.310
39,018
+0.01(+0.77%)
Oct 26, 2015
1.300
1.320
1.270
1.300
8,899
+0.00(+0.00%)
Oct 23, 2015
1.310
1.310
1.270
1.300
13,793
+0.03(+2.36%)
Oct 22, 2015
1.290
1.310
1.270
1.270
16,822
-0.04(-3.05%)
Oct 21, 2015
1.349
1.350
1.310
1.310
39,740
-0.02(-1.50%)
Oct 20, 2015
1.350
1.350
1.290
1.330
22,221
-0.04(-2.92%)
Oct 19, 2015
1.350
1.370
1.333
1.370
14,350
-0.03(-2.14%)
Oct 16, 2015
1.340
1.400
1.290
1.400
16,603
+0.09(+6.87%)
Oct 15, 2015
1.330
1.330
1.280
1.310
40,398
+0.01(+0.77%)
Oct 14, 2015
1.300
1.310
1.290
1.300
6,446
+0.02(+1.56%)
Oct 13, 2015
1.301
1.340
1.280
1.280
30,663
-0.05(-3.76%)
Oct 12, 2015
1.320
1.350
1.320
1.330
32,827
+0.05(+3.90%)
Oct 09, 2015
1.340
1.350
1.280
1.280
25,815
+0.00(+0.34%)
Oct 08, 2015
1.234
1.307
1.234
1.276
22,350
-0.01(-1.11%)
Oct 07, 2015
1.290
1.340
1.280
1.290
6,054
-0.03(-2.27%)
Oct 06, 2015
1.300
1.320
1.270
1.320
16,237
+0.05(+3.94%)
Oct 05, 2015
1.340
1.340
1.270
1.270
1,087
+0.02(+1.60%)
Oct 02, 2015
1.320
1.350
1.240
1.250
1,978
-0.02(-1.57%)
Oct 01, 2015
1.260
1.320
1.220
1.270
15,321
-0.05(-3.78%)
Sep 30, 2015
1.310
1.320
1.210
1.320
15,671
+0.11(+9.08%)
Sep 29, 2015
1.275
1.275
1.210
1.210
8,163
-0.06(-4.72%)
Sep 28, 2015
1.260
1.370
1.240
1.270
3,260
-0.01(-0.78%)
Sep 25, 2015
1.320
1.360
1.240
1.280
25,663
+0.00(+0.00%)
Sep 24, 2015
1.260
1.320
1.260
1.280
26,929
+0.01(+0.79%)
Sep 23, 2015
1.370
1.370
1.250
1.270
8,130
-0.04(-3.05%)
Sep 22, 2015
1.300
1.370
1.292
1.310
9,217
+0.00(+0.00%)
Sep 21, 2015
1.350
1.400
1.310
1.310
13,513
-0.03(-2.24%)
Sep 18, 2015
1.250
1.340
1.250
1.340
46,631
+0.08(+6.35%)
Sep 17, 2015
1.240
1.270
1.220
1.260
1,489
-0.04(-3.08%)
Sep 16, 2015
1.256
1.330
1.230
1.300
30,221
+0.04(+3.17%)
Sep 15, 2015
1.220
1.330
1.220
1.260
13,076
+0.05(+4.13%)
Sep 14, 2015
1.338
1.340
1.210
1.210
10,650
-0.07(-5.47%)
Sep 11, 2015
1.270
1.320
1.230
1.280
21,502
+0.01(+0.79%)
Sep 10, 2015
1.250
1.270
1.220
1.270
15,808
+0.04(+3.25%)
Sep 09, 2015
1.270
1.280
1.220
1.230
255,075
-0.01(-0.81%)
Sep 08, 2015
1.240
1.270
1.230
1.240
5,523
-0.01(-0.80%)
Sep 04, 2015
1.230
1.250
1.250
1.250
41,900
-0.04(-3.10%)
Sep 03, 2015
1.320
1.320
1.260
1.290
1,845
-0.04(-3.01%)
Sep 02, 2015
1.350
1.355
1.250
1.330
17,073
+0.04(+3.10%)
Sep 01, 2015
1.280
1.290
1.250
1.290
9,470
+0.01(+0.78%)
Aug 31, 2015
1.320
1.340
1.280
1.280
33,389
-0.02(-1.54%)
Aug 28, 2015
1.260
1.330
1.210
1.300
18,599
+0.04(+3.17%)
Aug 27, 2015
1.244
1.320
1.200
1.260
21,765
-0.04(-3.08%)
Aug 26, 2015
1.300
1.310
1.270
1.300
12,529
+0.07(+5.69%)
Aug 25, 2015
1.300
1.320
1.210
1.230
2,006
-0.07(-5.38%)
Aug 24, 2015
1.210
1.340
1.180
1.300
97,568
+0.07(+5.69%)
Aug 21, 2015
1.330
1.330
1.170
1.230
242,466
-0.05(-3.91%)
Aug 20, 2015
1.340
1.360
1.170
1.280
358,803
-0.06(-4.48%)
Aug 19, 2015
1.210
1.480
1.210
1.340
107,633
+0.13(+10.74%)
Aug 18, 2015
1.240
1.240
1.210
1.210
2,135
+0.00(+0.00%)
Aug 17, 2015
1.210
1.220
1.201
1.210
32,384
-0.01(-0.82%)
Aug 14, 2015
1.360
1.360
1.140
1.220
75,047
-0.12(-8.96%)
Aug 13, 2015
1.320
1.340
1.320
1.340
4,260
-0.04(-2.90%)
Aug 12, 2015
1.373
1.380
1.270
1.380
25,699
+0.00(+0.36%)
Aug 11, 2015
1.400
1.439
1.250
1.375
29,603
+0.07(+5.77%)
Aug 10, 2015
1.380
1.410
1.250
1.300
73,306
+0.00(+0.00%)
Aug 07, 2015
1.320
1.400
1.270
1.300
78,118
-0.40(-23.53%)
Aug 06, 2015
1.650
1.720
1.500
1.700
60,300
+0.04(+2.41%)
Aug 05, 2015
1.530
1.700
1.530
1.660
81,970
+0.16(+10.67%)
Aug 04, 2015
1.448
1.500
1.448
1.500
51,307
+0.07(+4.90%)
Aug 03, 2015
1.440
1.450
1.400
1.430
7,683
-0.01(-0.69%)
Jul 31, 2015
1.350
1.460
1.350
1.440
7,800
+0.03(+2.13%)
Jul 30, 2015
1.430
1.465
1.280
1.410
37,852
-0.04(-2.76%)
Jul 29, 2015
1.424
1.480
1.360
1.450
17,257
-0.03(-2.03%)
Jul 28, 2015
1.400
1.540
1.400
1.480
9,391
-0.03(-1.99%)
Jul 27, 2015
1.510
1.510
1.500
1.510
2,259
+0.03(+2.03%)
Jul 24, 2015
1.540
1.540
1.480
1.480
8,563
-0.03(-1.99%)
Jul 23, 2015
1.462
1.540
1.420
1.510
15,789
-0.02(-1.31%)
Jul 22, 2015
1.450
1.540
1.440
1.530
16,150
+0.01(+0.66%)
Jul 21, 2015
1.490
1.520
1.490
1.520
13,571
+0.01(+0.66%)
Jul 20, 2015
1.600
1.625
1.470
1.510
20,618
-0.05(-3.21%)
Jul 17, 2015
1.640
1.640
1.510
1.560
6,533
+0.04(+2.94%)
Jul 16, 2015
1.550
1.630
1.516
1.516
1,575
-0.04(-2.85%)
Jul 15, 2015
1.640
1.640
1.520
1.560
5,246
-0.01(-0.64%)
Jul 14, 2015
1.620
1.640
1.550
1.570
11,486
+0.03(+1.95%)
Jul 13, 2015
1.587
1.600
1.540
1.540
7,249
-0.02(-1.28%)
Jul 10, 2015
1.639
1.650
1.560
1.560
11,969
+0.06(+3.99%)
Jul 09, 2015
1.480
1.580
1.450
1.500
20,044
-0.09(-5.65%)
Jul 08, 2015
1.640
1.640
1.450
1.590
9,408
-0.05(-3.05%)
Jul 07, 2015
1.492
1.650
1.360
1.640
21,916
+0.19(+12.98%)
Jul 06, 2015
1.541
1.550
1.390
1.452
5,613
-0.06(-3.87%)
Jul 02, 2015
1.630
1.510
1.510
1.510
12,900
-0.07(-4.43%)
Jul 01, 2015
1.490
1.640
1.490
1.580
5,753
+0.07(+4.64%)
Jun 30, 2015
1.520
1.570
1.452
1.510
9,588
-0.04(-2.58%)
Jun 29, 2015
1.540
1.600
1.460
1.550
9,636
-0.05(-3.13%)
Jun 26, 2015
1.552
1.600
1.552
1.600
14,595
+0.03(+1.91%)
Jun 25, 2015
1.500
1.600
1.500
1.570
17,150
+0.07(+4.67%)
Jun 24, 2015
1.550
1.590
1.450
1.500
80,683
+0.00(+0.00%)
Jun 23, 2015
1.500
1.550
1.500
1.500
41,816
+0.00(+0.00%)
Jun 22, 2015
1.520
1.580
1.441
1.500
40,450
+0.05(+3.45%)
Jun 19, 2015
1.450
1.510
1.450
1.450
19,375
-0.03(-2.03%)
Jun 18, 2015
1.560
1.560
1.450
1.480
37,706
-0.05(-3.27%)
Jun 17, 2015
1.495
1.540
1.450
1.530
35,098
+0.01(+0.66%)
Jun 16, 2015
1.580
1.580
1.480
1.520
13,357
-0.06(-3.80%)
Jun 15, 2015
1.510
1.580
1.474
1.580
18,842
+0.04(+2.60%)
Jun 12, 2015
1.470
1.550
1.430
1.540
37,210
+0.07(+4.77%)
Jun 11, 2015
1.500
1.590
1.460
1.470
50,216
+0.01(+0.68%)
Jun 10, 2015
1.580
1.600
1.420
1.460
21,601
-0.09(-5.81%)
Jun 09, 2015
1.510
1.560
1.400
1.550
68,178
+0.01(+0.65%)
Jun 08, 2015
1.530
1.560
1.510
1.540
62,496
+0.03(+1.99%)
Jun 05, 2015
1.560
1.540
1.460
1.510
15,298
-0.03(-1.95%)
Jun 04, 2015
1.530
1.540
1.520
1.540
17,413
-0.03(-1.91%)
Jun 03, 2015
1.513
1.570
1.513
1.570
800
+0.02(+1.29%)
Jun 02, 2015
1.550
1.600
1.529
1.550
22,831
-0.01(-0.82%)
Jun 01, 2015
1.520
1.600
1.480
1.563
93,362
+0.08(+5.59%)
May 29, 2015
1.440
1.510
1.416
1.480
83,609
+0.08(+5.71%)
May 28, 2015
1.370
1.410
1.350
1.400
11,712
+0.00(+0.00%)
May 27, 2015
1.365
1.460
1.365
1.400
36,594
-0.02(-1.41%)
May 26, 2015
1.420
1.460
1.400
1.420
13,129
-0.01(-0.70%)
May 22, 2015
1.400
1.430
1.430
1.430
21,100
-0.02(-1.38%)
May 21, 2015
1.450
1.450
1.408
1.450
37,226
+0.08(+5.84%)
May 20, 2015
1.410
1.410
1.360
1.370
3,697
-0.09(-6.16%)
May 19, 2015
1.440
1.460
1.400
1.460
12,081
+0.05(+3.55%)
May 18, 2015
1.434
1.450
1.390
1.410
17,747
-0.05(-3.42%)
May 15, 2015
1.430
1.470
1.430
1.460
16,137
-0.01(-0.68%)
May 14, 2015
1.480
1.530
1.460
1.470
22,027
-0.07(-4.55%)
May 13, 2015
1.420
1.560
1.398
1.540
40,176
+0.12(+8.45%)
May 12, 2015
1.451
1.465
1.380
1.420
41,277
-0.05(-3.40%)
May 11, 2015
1.365
1.500
1.365
1.470
50,031
+0.07(+5.00%)
May 08, 2015
1.400
1.400
1.360
1.400
58,842
-0.04(-2.78%)
May 07, 2015
1.400
1.480
1.400
1.440
38,381
+0.02(+1.41%)
May 06, 2015
1.440
1.470
1.410
1.420
13,956
-0.05(-3.40%)
May 05, 2015
1.550
1.550
1.370
1.470
75,426
-0.10(-6.37%)
May 04, 2015
1.490
1.600
1.438
1.570
52,300
+0.02(+1.29%)
May 01, 2015
1.350
1.678
1.350
1.550
104,194
+0.27(+21.09%)
Apr 30, 2015
1.280
1.380
1.280
1.280
9,944
+0.00(+0.00%)
Apr 29, 2015
1.298
1.320
1.280
1.280
12,169
+0.00(+0.00%)
Apr 28, 2015
1.160
1.350
1.160
1.280
53,083
-0.05(-3.76%)
Apr 27, 2015
1.390
1.390
1.320
1.330
9,766
-0.08(-5.67%)
Apr 24, 2015
1.372
1.410
1.372
1.410
15,216
+0.02(+1.44%)
Apr 23, 2015
1.380
1.420
1.340
1.390
27,173
+0.04(+2.96%)
Apr 22, 2015
1.425
1.429
1.340
1.350
4,371
-0.07(-4.93%)
Apr 21, 2015
1.456
1.456
1.360
1.420
4,962
+0.01(+0.71%)
Apr 20, 2015
1.360
1.450
1.360
1.410
29,046
+0.04(+2.92%)
Apr 17, 2015
1.360
1.390
1.320
1.370
19,290
-0.03(-2.14%)
Apr 16, 2015
1.370
1.400
1.365
1.400
27,474
+0.03(+2.19%)
Apr 15, 2015
1.360
1.370
1.320
1.370
57,001
+0.01(+0.37%)
Apr 14, 2015
1.300
1.408
1.300
1.365
34,968
+0.04(+3.41%)
Apr 13, 2015
1.370
1.391
1.260
1.320
67,311
-0.04(-2.94%)
Apr 10, 2015
1.410
1.420
1.310
1.360
114,233
-0.04(-2.86%)
Apr 09, 2015
1.330
1.400
1.280
1.400
29,615
+0.10(+7.69%)
Apr 08, 2015
1.179
1.330
1.175
1.300
94,297
+0.13(+11.11%)
Apr 07, 2015
1.160
1.230
1.150
1.170
25,964
+0.00(+0.00%)
Apr 06, 2015
1.170
1.200
1.160
1.170
81,009
+0.00(+0.00%)
Apr 02, 2015
1.240
1.170
1.170
1.170
75,100
-0.01(-0.85%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sausalito Home
|
Lodging
|
Sausalito Restaurants
|
Things To Do
|
Sausalito Events Calendar
|
Shopping
|
Sausalito Real Estate
|
Sausalito Directory Listings
|
Sausalito Blog
|
Jobs
|
More
Photos copyright by
Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.